Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	17.86	18.13	17.59	17.81	225,374	-0.15(-0.82%)
May 29, 2003	18.13	18.28	17.90	17.95	157,810	+0.39(+2.25%)
May 28, 2003	17.26	17.65	17.26	17.56	149,223	+0.40(+2.34%)
May 27, 2003	16.63	17.22	16.63	17.16	355,802	+0.49(+2.96%)
May 23, 2003	16.73	17.03	16.54	16.66	197,992	-0.41(-2.42%)
May 22, 2003	16.82	17.10	16.68	17.08	142,418	+0.03(+0.18%)
May 21, 2003	16.92	17.22	16.85	17.05	173,040	-0.22(-1.25%)
May 20, 2003	17.26	17.47	17.13	17.26	173,850	+0.25(+1.49%)
May 19, 2003	17.21	17.29	16.87	17.01	201,718	-0.28(-1.61%)
May 16, 2003	17.32	17.48	17.03	17.29	143,552	+0.44(+2.60%)
May 15, 2003	16.92	16.97	16.73	16.85	189,242	+0.28(+1.71%)
May 14, 2003	16.64	16.70	16.42	16.57	133,020	+0.21(+1.28%)
May 13, 2003	16.18	16.54	16.16	16.36	117,628	-0.25(-1.52%)
May 12, 2003	16.29	16.63	16.25	16.61	138,205	+0.07(+0.41%)
May 09, 2003	16.38	16.66	16.23	16.54	267,824	+0.31(+1.94%)
May 08, 2003	16.34	16.44	16.14	16.23	425,148	-0.80(-4.71%)
May 07, 2003	17.17	17.22	16.91	17.03	161,537	-0.28(-1.64%)
May 06, 2003	18.08	18.15	16.86	17.31	458,525	-0.03(-0.18%)
May 05, 2003	17.32	17.47	17.18	17.34	139,501	+0.02(+0.11%)
May 02, 2003	16.85	17.46	16.81	17.32	239,956	+0.57(+3.43%)
May 01, 2003	16.86	17.04	16.63	16.75	271,226	-0.54(-3.14%)
Apr 30, 2003	17.29	17.42	17.07	17.29	253,242	-0.27(-1.51%)
Apr 29, 2003	17.73	17.84	17.44	17.56	173,364	-0.05(-0.28%)
Apr 28, 2003	17.04	17.68	17.04	17.61	238,984	+0.94(+5.63%)
Apr 25, 2003	16.99	16.99	16.60	16.67	96,403	-0.31(-1.85%)
Apr 24, 2003	17.24	17.28	16.89	16.99	161,699	-0.33(-1.89%)
Apr 23, 2003	17.11	17.42	17.04	17.31	177,091	+0.37(+2.19%)
Apr 22, 2003	16.36	16.94	16.32	16.94	168,666	+0.62(+3.82%)
Apr 21, 2003	16.29	16.37	16.11	16.32	42,612	-0.05(-0.30%)
Apr 17, 2003	16.11	16.48	15.99	16.37	129,618	+0.49(+3.07%)
Apr 16, 2003	16.35	16.35	15.87	15.88	151,977	-0.77(-4.63%)
Apr 15, 2003	16.48	16.67	16.42	16.65	135,937	+0.44(+2.70%)
Apr 14, 2003	15.99	16.21	15.96	16.21	126,702	+0.23(+1.43%)
Apr 11, 2003	15.98	16.07	15.60	15.99	176,605	+0.31(+2.01%)
Apr 10, 2003	15.59	15.77	15.55	15.67	256,968	+0.35(+2.26%)
Apr 09, 2003	15.52	15.68	15.28	15.32	228,938	-0.40(-2.55%)
Apr 08, 2003	15.58	15.79	15.37	15.73	319,995	-0.19(-1.16%)
Apr 07, 2003	15.99	16.14	15.74	15.91	336,197	+0.45(+2.91%)
Apr 04, 2003	15.52	15.65	15.40	15.46	162,509	-0.15(-0.99%)
Apr 03, 2003	15.65	15.65	15.28	15.62	215,490	+0.28(+1.81%)
Apr 02, 2003	15.31	15.43	15.18	15.34	211,602	+0.57(+3.84%)
Apr 01, 2003	14.56	14.81	14.41	14.77	123,947	+0.36(+2.53%)
Mar 31, 2003	14.34	14.54	14.20	14.41	179,035	-0.10(-0.68%)
Mar 28, 2003	14.50	14.84	14.42	14.50	125,405	-0.40(-2.69%)
Mar 27, 2003	14.66	14.98	14.55	14.91	148,899	-0.19(-1.23%)
Mar 26, 2003	15.13	15.34	14.94	15.09	219,217	+0.28(+1.92%)
Mar 25, 2003	14.57	15.00	14.57	14.81	164,129	+0.17(+1.14%)
Mar 24, 2003	15.00	15.03	14.64	14.64	135,775	-0.88(-5.69%)
Mar 21, 2003	15.16	15.89	15.05	15.52	341,382	+0.59(+3.97%)
Mar 20, 2003	14.51	15.00	14.44	14.93	215,004	+0.07(+0.50%)
Mar 19, 2003	15.12	15.28	14.54	14.86	430,009	+0.17(+1.13%)
Mar 18, 2003	14.69	14.86	14.35	14.69	295,530	-0.03(-0.21%)
Mar 17, 2003	14.02	15.03	14.02	14.72	469,704	+0.94(+6.85%)
Mar 14, 2003	13.70	13.91	13.63	13.78	301,200	+0.26(+1.92%)
Mar 13, 2003	13.58	13.63	13.30	13.52	244,492	+0.80(+6.31%)
Mar 12, 2003	12.73	12.93	12.53	12.71	293,909	-0.44(-3.38%)
Mar 11, 2003	13.18	13.36	13.08	13.16	203,501	+0.07(+0.52%)
Mar 10, 2003	13.15	13.27	12.99	13.09	231,693	-0.48(-3.55%)
Mar 07, 2003	13.39	13.64	13.30	13.57	193,941	-0.10(-0.72%)
Mar 06, 2003	13.62	13.86	13.50	13.67	244,816	-0.32(-2.29%)
Mar 05, 2003	13.70	14.02	13.66	13.99	197,344	+0.20(+1.43%)
Mar 04, 2003	14.01	14.08	13.76	13.79	154,570	-0.43(-3.04%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.